DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/12/2005,12:15:00,34690,34690,34685,34685,37
02/12/2005,12:20:00,34685,34685,34675,34680,35
02/12/2005,12:25:00,34680,34680,34680,34680,5
02/12/2005,12:30:00,34680,34680,34665,34670,72
02/12/2005,12:35:00,34665,34675,34665,34675,34
02/12/2005,12:40:00,34675,34685,34675,34685,73
02/12/2005,12:45:00,34685,34685,34665,34665,101
02/12/2005,12:50:00,34660,34680,34660,34675,49
02/12/2005,12:55:00,34675,34675,34670,34670,5
02/12/2005,13:00:00,34670,34685,34670,34685,8
02/12/2005,13:05:00,34690,34715,34690,34715,55
02/12/2005,13:10:00,34705,34715,34700,34710,13
02/12/2005,13:15:00,34710,34715,34710,34715,3
02/12/2005,13:20:00,34715,34715,34710,34715,5
02/12/2005,13:25:00,34720,34725,34720,34725,18
02/12/2005,13:30:00,34725,34725,34710,34710,18
02/12/2005,13:35:00,34710,34715,34710,34715,9
02/12/2005,13:40:00,34710,34710,34705,34705,10
02/12/2005,13:45:00,34705,34705,34685,34690,18
02/12/2005,13:50:00,34685,34690,34685,34685,6
02/12/2005,13:55:00,34690,34690,34690,34690,4
02/12/2005,14:00:00,34690,34695,34690,34695,11
02/12/2005,14:05:00,34700,34700,34700,34700,7
02/12/2005,14:10:00,34690,34705,34690,34695,40
02/12/2005,14:15:00,34695,34700,34695,34700,508
02/12/2005,14:20:00,34700,34710,34700,34700,13
02/12/2005,14:25:00,34695,34720,34695,34720,32
02/12/2005,14:30:00,34715,34730,34710,34715,255
02/12/2005,14:35:00,34715,34715,34700,34710,110
02/12/2005,14:40:00,34710,34730,34705,34720,94
02/12/2005,14:45:00,34720,34720,34710,34720,45
02/12/2005,14:50:00,34715,34725,34715,34720,47
02/12/2005,14:55:00,34720,34725,34710,34715,11
02/12/2005,15:00:00,34715,34725,34700,34705,54
02/12/2005,15:05:00,34705,34715,34700,34715,41
02/12/2005,15:10:00,34715,34720,34705,34720,20
02/12/2005,15:15:00,34715,34720,34710,34715,30
02/12/2005,15:20:00,34720,34725,34715,34725,21
02/12/2005,15:25:00,34715,34715,34710,34710,15
02/12/2005,15:30:00,34710,34715,34680,34680,135
02/12/2005,15:35:00,34685,34695,34680,34690,86
02/12/2005,15:40:00,34685,34690,34660,34665,207
02/12/2005,15:45:00,34665,34690,34665,34690,185
02/12/2005,15:50:00,34680,34705,34680,34695,181
02/12/2005,15:55:00,34690,34700,34680,34690,111
02/12/2005,16:00:00,34690,34710,34685,34700,667
02/12/2005,16:05:00,34700,34720,34695,34715,88
02/12/2005,16:10:00,34715,34735,34715,34730,156
02/12/2005,16:15:00,34730,34745,34725,34730,200
02/12/2005,16:20:00,34730,34750,34725,34745,173
02/12/2005,16:25:00,34745,34770,34740,34770,258
02/12/2005,16:30:00,34775,34775,34750,34760,199
02/12/2005,16:35:00,34760,34760,34735,34740,122
02/12/2005,16:40:00,34740,34755,34730,34730,86
02/12/2005,16:45:00,34730,34750,34715,34715,145
02/12/2005,16:50:00,34715,34730,34705,34725,194
02/12/2005,16:55:00,34720,34730,34705,34720,112
02/12/2005,17:00:00,34725,34730,34715,34725,61
02/12/2005,17:05:00,34725,34755,34725,34750,152
02/12/2005,17:10:00,34750,34755,34730,34740,173
02/12/2005,17:15:00,34745,34755,34730,34755,63
02/12/2005,17:20:00,34745,34750,34735,34740,66
02/12/2005,17:25:00,34735,34745,34735,34745,68
02/12/2005,17:30:00,34750,34765,34745,34765,100
02/12/2005,17:35:00,34765,34780,34755,34765,187
05/12/2005,09:00:00,34790,34825,34770,34790,252
05/12/2005,09:05:00,34785,34800,34755,34755,180
05/12/2005,09:10:00,34760,34775,34750,34770,261
05/12/2005,09:15:00,34775,34810,34775,34795,130
05/12/2005,09:20:00,34790,34795,34770,34775,175
05/12/2005,09:25:00,34780,34795,34775,34790,116
05/12/2005,09:30:00,34785,34805,34775,34790,145
05/12/2005,09:35:00,34790,34825,34790,34825,148
05/12/2005,09:40:00,34820,34840,34810,34835,133
05/12/2005,09:45:00,34840,34840,34825,34840,57
05/12/2005,09:50:00,34840,34860,34825,34855,307
05/12/2005,09:55:00,34860,34860,34845,34850,125
05/12/2005,10:00:00,34850,34855,34830,34840,141
05/12/2005,10:05:00,34835,34835,34820,34830,93
05/12/2005,10:10:00,34825,34830,34820,34820,34
05/12/2005,10:15:00,34820,34825,34810,34820,61
05/12/2005,10:20:00,34815,34820,34800,34810,98
05/12/2005,10:25:00,34810,34815,34805,34805,39
05/12/2005,10:30:00,34810,34810,34780,34790,114
05/12/2005,10:35:00,34790,34790,34765,34775,142
05/12/2005,10:40:00,34775,34780,34760,34765,161
05/12/2005,10:45:00,34765,34775,34760,34770,89
05/12/2005,10:50:00,34765,34770,34755,34770,68
05/12/2005,10:55:00,34765,34775,34760,34775,87
05/12/2005,11:00:00,34775,34790,34760,34780,132
05/12/2005,11:05:00,34780,34785,34775,34785,34
05/12/2005,11:10:00,34780,34785,34780,34785,19
05/12/2005,11:15:00,34785,34800,34785,34790,86
05/12/2005,11:20:00,34790,34790,34780,34780,30
05/12/2005,11:25:00,34775,34775,34760,34770,51
05/12/2005,11:30:00,34770,34770,34745,34755,174
05/12/2005,11:35:00,34755,34755,34750,34755,31
05/12/2005,11:40:00,34750,34755,34745,34755,83
05/12/2005,11:45:00,34755,34770,34755,34760,55
05/12/2005,11:50:00,34760,34765,34760,34765,20
05/12/2005,11:55:00,34765,34765,34760,34760,28
05/12/2005,12:00:00,34760,34760,34760,34760,9
05/12/2005,12:05:00,34760,34780,34760,34770,26
05/12/2005,12:10:00,34765,34775,34765,34770,5
05/12/2005,12:15:00,34770,34770,34765,34770,40
05/12/2005,12:20:00,34770,34790,34770,34775,27
05/12/2005,12:25:00,34775,34785,34770,34785,8
05/12/2005,12:30:00,34775,34775,34770,34775,22
05/12/2005,12:35:00,34780,34780,34775,34775,10
05/12/2005,12:40:00,34775,34775,34770,34770,8
05/12/2005,12:45:00,34770,34775,34765,34765,25
05/12/2005,12:50:00,34765,34780,34765,34770,30
05/12/2005,12:55:00,34770,34775,34770,34775,7
05/12/2005,13:00:00,34770,34775,34770,34775,4
05/12/2005,13:05:00,34770,34775,34765,34775,18
05/12/2005,13:10:00,34780,34785,34775,34780,15
05/12/2005,13:15:00,34780,34780,34780,34780,4
05/12/2005,13:20:00,34780,34790,34780,34785,20
05/12/2005,13:25:00,34785,34785,34780,34785,26
05/12/2005,13:30:00,34785,34800,34785,34790,21
05/12/2005,13:35:00,34795,34805,34795,34805,58
05/12/2005,13:40:00,34800,34820,34800,34815,29
05/12/2005,13:45:00,34815,34820,34805,34805,25
05/12/2005,13:50:00,34805,34810,34805,34810,13
05/12/2005,13:55:00,34810,34815,34810,34815,16
05/12/2005,14:00:00,34820,34830,34820,34825,38
05/12/2005,14:05:00,34825,34835,34825,34835,24
05/12/2005,14:10:00,34835,34835,34825,34830,43
05/12/2005,14:15:00,34830,34830,34825,34825,20
05/12/2005,14:20:00,34825,34825,34825,34825,3
05/12/2005,14:25:00,34830,34830,34830,34830,7
05/12/2005,14:30:00,34830,34835,34830,34830,10
05/12/2005,14:35:00,34835,34835,34830,34830,14
05/12/2005,14:40:00,34835,34840,34830,34830,38
05/12/2005,14:45:00,34830,34835,34830,34835,23
05/12/2005,14:50:00,34835,34850,34830,34835,100
05/12/2005,14:55:00,34840,34840,34830,34830,22
05/12/2005,15:00:00,34825,34825,34795,34805,129
05/12/2005,15:05:00,34805,34810,34800,34805,34
05/12/2005,15:10:00,34805,34805,34795,34800,54
05/12/2005,15:15:00,34800,34805,34795,34800,113
05/12/2005,15:20:00,34795,34795,34790,34795,18
05/12/2005,15:25:00,34795,34795,34790,34790,32
05/12/2005,15:30:00,34790,34805,34790,34800,57
05/12/2005,15:35:00,34795,34800,34785,34790,39
05/12/2005,15:40:00,34785,34785,34770,34780,148
05/12/2005,15:45:00,34775,34775,34760,34765,122
05/12/2005,15:50:00,34770,34790,34770,34780,140
05/12/2005,15:55:00,34775,34790,34770,34780,90
05/12/2005,16:00:00,34785,34790,34770,34770,167
05/12/2005,16:05:00,34770,34770,34725,34735,352
05/12/2005,16:10:00,34735,34740,34720,34725,218
05/12/2005,16:15:00,34725,34725,34690,34700,432
05/12/2005,16:20:00,34695,34720,34695,34700,274
05/12/2005,16:25:00,34700,34700,34685,34690,265
05/12/2005,16:30:00,34690,34690,34665,34690,325
05/12/2005,16:35:00,34690,34705,34690,34700,159
05/12/2005,16:40:00,34695,34695,34620,34640,447
05/12/2005,16:45:00,34635,34640,34610,34615,304
05/12/2005,16:50:00,34615,34630,34590,34600,406
05/12/2005,16:55:00,34600,34600,34575,34590,360
05/12/2005,17:00:00,34590,34610,34575,34610,323
05/12/2005,17:05:00,34615,34665,34610,34650,375
05/12/2005,17:10:00,34650,34665,34645,34650,119
05/12/2005,17:15:00,34650,34660,34640,34655,120
05/12/2005,17:20:00,34655,34700,34655,34700,181
05/12/2005,17:25:00,34695,34710,34670,34685,246
05/12/2005,17:30:00,34685,34700,34685,34700,124
05/12/2005,17:35:00,34695,34705,34680,34705,175
06/12/2005,09:00:00,34680,34695,34655,34695,418
06/12/2005,09:05:00,34700,34740,34695,34730,211
06/12/2005,09:10:00,34730,34735,34695,34695,210
06/12/2005,09:15:00,34700,34720,34685,34710,200
06/12/2005,09:20:00,34710,34735,34700,34730,221
06/12/2005,09:25:00,34730,34740,34720,34725,128
06/12/2005,09:30:00,34725,34755,34725,34755,209
06/12/2005,09:35:00,34755,34770,34755,34760,225
06/12/2005,09:40:00,34765,34770,34755,34765,98
06/12/2005,09:45:00,34765,34780,34755,34770,132
06/12/2005,09:50:00,34770,34775,34765,34765,99
06/12/2005,09:55:00,34770,34770,34745,34755,75
06/12/2005,10:00:00,34755,34755,34715,34715,238
06/12/2005,10:05:00,34720,34735,34715,34730,75
06/12/2005,10:10:00,34730,34745,34725,34740,87
06/12/2005,10:15:00,34740,34750,34740,34740,37
06/12/2005,10:20:00,34740,34760,34740,34750,48
06/12/2005,10:25:00,34750,34755,34745,34750,32
06/12/2005,10:30:00,34745,34750,34725,34725,37
06/12/2005,10:35:00,34730,34740,34720,34740,70
06/12/2005,10:40:00,34740,34765,34740,34760,105
06/12/2005,10:45:00,34765,34765,34750,34765,61
06/12/2005,10:50:00,34760,34765,34750,34755,40
06/12/2005,10:55:00,34755,34770,34755,34765,45
06/12/2005,11:00:00,34770,34785,34770,34770,76
06/12/2005,11:05:00,34770,34775,34770,34770,32
06/12/2005,11:10:00,34770,34800,34770,34800,191
06/12/2005,11:15:00,34800,34825,34800,34815,213
06/12/2005,11:20:00,34810,34845,34810,34835,290
06/12/2005,11:25:00,34835,34845,34825,34840,212
06/12/2005,11:30:00,34835,34840,34820,34820,104
06/12/2005,11:35:00,34820,34835,34815,34815,77
06/12/2005,11:40:00,34815,34825,34810,34820,78
06/12/2005,11:45:00,34820,34840,34820,34835,44
06/12/2005,11:50:00,34840,34845,34830,34835,83
06/12/2005,11:55:00,34835,34835,34830,34835,17
06/12/2005,12:00:00,34835,34835,34825,34825,50
06/12/2005,12:05:00,34830,34830,34820,34825,21
06/12/2005,12:10:00,34825,34830,34825,34830,14
06/12/2005,12:15:00,34825,34825,34820,34825,21
06/12/2005,12:20:00,34825,34830,34825,34825,17
06/12/2005,12:25:00,34820,34825,34820,34825,22
06/12/2005,12:30:00,34825,34825,34820,34820,25
06/12/2005,12:35:00,34820,34820,34815,34815,56
06/12/2005,12:40:00,34815,34815,34810,34810,25
06/12/2005,12:45:00,34805,34810,34800,34805,58
06/12/2005,12:50:00,34805,34805,34800,34805,11
06/12/2005,12:55:00,34810,34815,34805,34805,23
06/12/2005,13:00:00,34810,34810,34810,34810,3
06/12/2005,13:05:00,34810,34820,34810,34815,27
06/12/2005,13:10:00,34815,34825,34805,34825,34
06/12/2005,13:15:00,34815,34820,34815,34820,3
06/12/2005,13:20:00,34820,34820,34820,34820,29
06/12/2005,13:25:00,34820,34820,34815,34815,5
06/12/2005,13:30:00,34815,34820,34815,34820,7
06/12/2005,13:35:00,34820,34820,34820,34820,8
06/12/2005,13:40:00,34820,34825,34820,34825,14
06/12/2005,13:45:00,34825,34830,34825,34830,23
06/12/2005,13:50:00,34830,34835,34830,34835,10
06/12/2005,13:55:00,34835,34835,34830,34830,13
06/12/2005,14:00:00,34830,34830,34830,34830,5
06/12/2005,14:05:00,34830,34830,34825,34825,8
06/12/2005,14:10:00,34830,34835,34830,34830,7
06/12/2005,14:15:00,34835,34840,34835,34835,28
06/12/2005,14:20:00,34840,34845,34835,34840,63
06/12/2005,14:25:00,34840,34840,34835,34835,14
06/12/2005,14:30:00,34840,34860,34840,34855,338
06/12/2005,14:35:00,34855,34890,34850,34880,321
06/12/2005,14:40:00,34880,34885,34875,34880,79
06/12/2005,14:45:00,34880,34880,34870,34870,91
06/12/2005,14:50:00,34875,34880,34870,34875,76
06/12/2005,14:55:00,34880,34890,34875,34880,189
06/12/2005,15:00:00,34885,34905,34880,34895,131
06/12/2005,15:05:00,34895,34915,34895,34905,202
06/12/2005,15:10:00,34900,34925,34900,34920,239
06/12/2005,15:15:00,34920,34925,34905,34915,135
06/12/2005,15:20:00,34915,34920,34900,34905,123
06/12/2005,15:25:00,34905,34910,34885,34895,165
06/12/2005,15:30:00,34895,34900,34885,34900,96
06/12/2005,15:35:00,34895,34900,34885,34895,132
06/12/2005,15:40:00,34890,34900,34880,34880,167
06/12/2005,15:45:00,34880,34880,34845,34845,248
06/12/2005,15:50:00,34840,34870,34840,34865,139
06/12/2005,15:55:00,34865,34870,34855,34865,104
06/12/2005,16:00:00,34865,34865,34835,34850,225
06/12/2005,16:05:00,34855,34890,34845,34875,161
06/12/2005,16:10:00,34875,34880,34850,34850,135
06/12/2005,16:15:00,34850,34870,34835,34855,221
06/12/2005,16:20:00,34860,34910,34860,34900,313
06/12/2005,16:25:00,34900,34920,34890,34890,282
06/12/2005,16:30:00,34895,34900,34880,34885,63
06/12/2005,16:35:00,34890,34895,34880,34885,127
06/12/2005,16:40:00,34885,34885,34855,34870,156
06/12/2005,16:45:00,34870,34890,34865,34890,71
06/12/2005,16:50:00,34885,34885,34865,34875,81
06/12/2005,16:55:00,34880,34885,34865,34885,143
06/12/2005,17:00:00,34880,34885,34870,34875,171
06/12/2005,17:05:00,34875,34875,34855,34855,131
06/12/2005,17:10:00,34855,34855,34840,34845,164
06/12/2005,17:15:00,34845,34845,34825,34830,146
06/12/2005,17:20:00,34830,34830,34820,34825,149
06/12/2005,17:25:00,34835,34865,34835,34865,161
06/12/2005,17:30:00,34865,34870,34860,34865,94
06/12/2005,17:35:00,34860,34865,34840,34840,213
07/12/2005,09:00:00,34865,34900,34790,34790,401
07/12/2005,09:05:00,34795,34820,34780,34805,224
07/12/2005,09:10:00,34800,34825,34780,34820,336
07/12/2005,09:15:00,34820,34820,34780,34790,295
07/12/2005,09:20:00,34795,34800,34785,34790,190
07/12/2005,09:25:00,34795,34835,34790,34815,145
07/12/2005,09:30:00,34815,34850,34815,34845,113
07/12/2005,09:35:00,34845,34860,34835,34840,95
07/12/2005,09:40:00,34835,34850,34800,34805,189
07/12/2005,09:45:00,34800,34805,34790,34805,189
07/12/2005,09:50:00,34805,34815,34790,34805,161
07/12/2005,09:55:00,34810,34845,34805,34840,137
07/12/2005,10:00:00,34845,34860,34840,34850,131
07/12/2005,10:05:00,34850,34860,34840,34855,105
07/12/2005,10:10:00,34860,34895,34860,34890,201
07/12/2005,10:15:00,34890,34915,34890,34910,247
07/12/2005,10:20:00,34910,34920,34905,34910,218
07/12/2005,10:25:00,34910,34920,34895,34900,309
07/12/2005,10:30:00,34895,34920,34890,34915,220
07/12/2005,10:35:00,34910,34915,34895,34900,136
07/12/2005,10:40:00,34900,34925,34900,34920,96
07/12/2005,10:45:00,34920,34955,34920,34950,235
07/12/2005,10:50:00,34945,34950,34935,34935,236
07/12/2005,10:55:00,34935,34950,34935,34945,67
07/12/2005,11:00:00,34950,34955,34945,34945,66
07/12/2005,11:05:00,34950,34950,34950,34950,49
07/12/2005,11:10:00,34955,34975,34950,34975,205
07/12/2005,11:15:00,34975,34980,34960,34960,107
07/12/2005,11:20:00,34960,34965,34950,34955,71
07/12/2005,11:25:00,34960,34960,34955,34960,56
07/12/2005,11:30:00,34960,34960,34955,34955,31
07/12/2005,11:35:00,34950,34955,34940,34955,72
07/12/2005,11:40:00,34950,34955,34945,34950,43
07/12/2005,11:45:00,34950,34955,34940,34940,40
07/12/2005,11:50:00,34940,34955,34940,34955,26
07/12/2005,11:55:00,34955,34965,34955,34960,34
07/12/2005,12:00:00,34955,34955,34950,34955,43
07/12/2005,12:05:00,34955,34965,34955,34960,32
07/12/2005,12:10:00,34965,34965,34960,34965,22
07/12/2005,12:15:00,34965,34970,34960,34960,22
07/12/2005,12:20:00,34965,34970,34945,34950,56
07/12/2005,12:25:00,34945,34950,34935,34935,57
07/12/2005,12:30:00,34935,34950,34935,34940,18
07/12/2005,12:35:00,34945,34950,34945,34945,26
07/12/2005,12:40:00,34945,34950,34945,34945,4
07/12/2005,12:45:00,34945,34945,34920,34920,90
07/12/2005,12:50:00,34920,34925,34915,34925,38
07/12/2005,12:55:00,34925,34930,34920,34920,24
07/12/2005,13:00:00,34920,34950,34915,34940,99
07/12/2005,13:05:00,34940,34945,34940,34945,29
07/12/2005,13:10:00,34945,34955,34940,34940,28
07/12/2005,13:15:00,34945,34950,34945,34950,7
07/12/2005,13:20:00,34950,34950,34940,34940,23
07/12/2005,13:25:00,34935,34935,34935,34935,12
07/12/2005,13:30:00,34930,34935,34920,34935,18
07/12/2005,13:35:00,34925,34925,34920,34925,13
07/12/2005,13:40:00,34925,34925,34925,34925,3
07/12/2005,13:45:00,34930,34930,34930,34930,1
07/12/2005,13:50:00,34925,34925,34915,34920,24
07/12/2005,13:55:00,34925,34935,34920,34925,66
07/12/2005,14:00:00,34920,34925,34920,34925,13
07/12/2005,14:05:00,34920,34920,34915,34915,8
07/12/2005,14:10:00,34920,34920,34920,34920,4
07/12/2005,14:15:00,34920,34920,34915,34920,17
07/12/2005,14:20:00,34915,34935,34915,34935,28
07/12/2005,14:25:00,34930,34930,34925,34925,6
07/12/2005,14:30:00,34920,34920,34920,34920,12
07/12/2005,14:35:00,34925,34930,34920,34930,8
07/12/2005,14:40:00,34930,34935,34925,34925,10
07/12/2005,14:45:00,34925,34930,34925,34930,6
07/12/2005,14:50:00,34930,34935,34930,34930,14
07/12/2005,15:00:00,34930,34930,34930,34930,5
07/12/2005,15:05:00,34925,34930,34920,34920,48
07/12/2005,15:10:00,34930,34930,34925,34925,4
07/12/2005,15:20:00,34920,34925,34920,34920,4
07/12/2005,15:25:00,34920,34920,34920,34920,5
07/12/2005,15:30:00,34925,34925,34910,34925,40
07/12/2005,15:35:00,34925,34935,34880,34895,117
07/12/2005,15:40:00,34885,34885,34830,34835,468
07/12/2005,15:45:00,34830,34850,34825,34850,181
07/12/2005,15:50:00,34845,34850,34835,34840,151
07/12/2005,15:55:00,34840,34850,34835,34850,63
07/12/2005,16:00:00,34850,34865,34840,34865,129
07/12/2005,16:05:00,34865,34885,34865,34885,252
07/12/2005,16:10:00,34885,34885,34870,34880,70
07/12/2005,16:15:00,34870,34870,34840,34850,125
07/12/2005,16:20:00,34855,34865,34855,34860,21
07/12/2005,16:25:00,34860,34865,34840,34855,84
07/12/2005,16:30:00,34855,34860,34840,34845,113
07/12/2005,16:35:00,34850,34870,34850,34865,83
07/12/2005,16:40:00,34860,34870,34850,34850,72
07/12/2005,16:45:00,34850,34850,34815,34830,137
07/12/2005,16:50:00,34830,34835,34745,34770,481
07/12/2005,16:55:00,34765,34775,34745,34745,322
07/12/2005,17:00:00,34750,34760,34720,34745,322
07/12/2005,17:05:00,34745,34765,34730,34760,239
07/12/2005,17:10:00,34760,34775,34740,34775,154
07/12/2005,17:15:00,34770,34775,34735,34740,185
07/12/2005,17:20:00,34740,34800,34740,34795,176
07/12/2005,17:25:00,34795,34795,34770,34770,118
07/12/2005,17:30:00,34770,34820,34765,34810,203
07/12/2005,17:35:00,34810,34850,34805,34850,277
08/12/2005,09:00:00,34705,34740,34675,34735,451
08/12/2005,09:05:00,34735,34745,34720,34720,166
08/12/2005,09:10:00,34715,34725,34690,34715,262
08/12/2005,09:15:00,34715,34735,34715,34720,105
08/12/2005,09:20:00,34720,34725,34710,34715,117
08/12/2005,09:25:00,34715,34720,34700,34705,159
08/12/2005,09:30:00,34705,34705,34670,34695,173
08/12/2005,09:35:00,34695,34705,34690,34700,93
08/12/2005,09:40:00,34700,34700,34675,34675,111
08/12/2005,09:45:00,34675,34695,34670,34695,100
08/12/2005,09:50:00,34695,34715,34690,34715,118
08/12/2005,09:55:00,34710,34710,34695,34700,50
08/12/2005,10:00:00,34695,34695,34670,34675,73
08/12/2005,10:05:00,34670,34680,34660,34660,93
08/12/2005,10:10:00,34660,34675,34640,34670,198
08/12/2005,10:15:00,34675,34675,34660,34665,62
08/12/2005,10:20:00,34660,34675,34650,34675,64
08/12/2005,10:25:00,34665,34675,34655,34675,53
08/12/2005,10:30:00,34680,34690,34670,34690,45
08/12/2005,10:35:00,34685,34690,34680,34690,34
08/12/2005,10:40:00,34685,34685,34680,34685,31
08/12/2005,10:45:00,34685,34695,34680,34685,113
08/12/2005,10:50:00,34685,34685,34665,34665,49
08/12/2005,10:55:00,34665,34665,34640,34655,113
08/12/2005,11:00:00,34660,34665,34650,34650,83
08/12/2005,11:05:00,34655,34660,34640,34655,38
08/12/2005,11:10:00,34655,34665,34650,34660,21
08/12/2005,11:15:00,34655,34660,34650,34650,21
08/12/2005,11:20:00,34655,34660,34655,34660,15
08/12/2005,11:25:00,34665,34680,34660,34680,189
08/12/2005,11:30:00,34680,34680,34670,34670,24
08/12/2005,11:35:00,34680,34700,34680,34695,32
08/12/2005,11:40:00,34690,34690,34665,34665,45
08/12/2005,11:45:00,34670,34675,34670,34670,26
08/12/2005,11:50:00,34675,34675,34665,34670,18
08/12/2005,11:55:00,34670,34675,34665,34675,22
08/12/2005,12:00:00,34675,34675,34665,34665,9
08/12/2005,12:05:00,34675,34680,34665,34670,19
08/12/2005,12:10:00,34670,34670,34665,34665,3
08/12/2005,12:15:00,34665,34665,34660,34665,21
08/12/2005,12:20:00,34665,34665,34655,34665,18
08/12/2005,12:30:00,34665,34670,34665,34670,10
08/12/2005,12:35:00,34670,34670,34665,34665,13
08/12/2005,12:40:00,34670,34680,34670,34675,10
08/12/2005,12:45:00,34675,34680,34670,34670,21
08/12/2005,12:50:00,34670,34675,34670,34675,3
08/12/2005,12:55:00,34675,34680,34670,34680,7
08/12/2005,13:00:00,34670,34675,34670,34670,15
08/12/2005,13:05:00,34665,34670,34665,34670,5
08/12/2005,13:10:00,34665,34665,34665,34665,7
08/12/2005,13:15:00,34665,34665,34655,34655,19
08/12/2005,13:20:00,34660,34660,34655,34655,4
08/12/2005,13:25:00,34655,34670,34655,34665,27
08/12/2005,13:30:00,34660,34660,34660,34660,33
08/12/2005,13:35:00,34665,34675,34665,34670,42
08/12/2005,13:40:00,34670,34670,34670,34670,15
08/12/2005,13:45:00,34675,34685,34670,34680,23
08/12/2005,13:50:00,34680,34685,34680,34685,4
08/12/2005,13:55:00,34675,34675,34670,34670,9
08/12/2005,14:00:00,34675,34680,34670,34670,24
08/12/2005,14:05:00,34675,34680,34670,34670,11
08/12/2005,14:10:00,34685,34690,34685,34690,10
08/12/2005,14:15:00,34690,34700,34685,34685,35
08/12/2005,14:20:00,34690,34695,34685,34685,19
08/12/2005,14:25:00,34690,34740,34690,34730,217
08/12/2005,14:30:00,34730,34745,34725,34730,210
08/12/2005,14:35:00,34725,34730,34725,34730,31
08/12/2005,14:40:00,34730,34735,34725,34725,46
08/12/2005,14:45:00,34730,34745,34725,34740,97
08/12/2005,14:50:00,34740,34750,34740,34745,47
08/12/2005,14:55:00,34750,34790,34750,34780,171
08/12/2005,15:00:00,34785,34795,34780,34790,131
08/12/2005,15:05:00,34790,34795,34780,34785,107
08/12/2005,15:10:00,34785,34800,34785,34795,63
08/12/2005,15:15:00,34800,34800,34790,34795,31
08/12/2005,15:20:00,34795,34815,34790,34805,120
08/12/2005,15:25:00,34805,34810,34785,34790,69
08/12/2005,15:30:00,34790,34815,34790,34810,47
08/12/2005,15:35:00,34805,34805,34760,34765,130
08/12/2005,15:40:00,34760,34780,34745,34770,151
08/12/2005,15:45:00,34765,34785,34765,34785,60
08/12/2005,15:50:00,34770,34780,34740,34745,44
08/12/2005,15:55:00,34745,34760,34740,34755,70
08/12/2005,16:00:00,34750,34800,34750,34795,221
08/12/2005,16:05:00,34795,34800,34775,34790,127
08/12/2005,16:10:00,34790,34795,34780,34780,60
08/12/2005,16:15:00,34780,34790,34770,34775,25
08/12/2005,16:20:00,34780,34790,34765,34770,27
08/12/2005,16:25:00,34775,34775,34740,34755,125
08/12/2005,16:30:00,34755,34765,34745,34755,50
08/12/2005,16:35:00,34765,34765,34735,34735,38
08/12/2005,16:40:00,34735,34770,34735,34770,68
08/12/2005,16:45:00,34775,34815,34765,34795,161
08/12/2005,16:50:00,34800,34805,34780,34780,53
08/12/2005,16:55:00,34780,34825,34780,34815,179
08/12/2005,17:00:00,34815,34820,34795,34815,184
08/12/2005,17:05:00,34820,34835,34810,34830,196
08/12/2005,17:10:00,34830,34830,34815,34825,106
08/12/2005,17:15:00,34820,34835,34820,34825,121
08/12/2005,17:20:00,34820,34840,34810,34840,111
08/12/2005,17:25:00,34840,34885,34835,34880,198
08/12/2005,17:30:00,34880,34915,34875,34910,238
08/12/2005,17:35:00,34910,34925,34880,34890,351
08/12/2005,17:40:00,34905,34905,34905,34905,1
09/12/2005,09:00:00,34820,34860,34760,34775,335
09/12/2005,09:05:00,34770,34800,34765,34795,110
09/12/2005,09:10:00,34795,34815,34795,34805,116
09/12/2005,09:15:00,34810,34810,34790,34790,82
09/12/2005,09:20:00,34790,34795,34770,34770,383
09/12/2005,09:25:00,34775,34780,34760,34765,112
09/12/2005,09:30:00,34765,34780,34765,34780,64
09/12/2005,09:35:00,34785,34805,34785,34795,85
09/12/2005,09:40:00,34790,34805,34790,34805,32
09/12/2005,09:45:00,34800,34810,34780,34785,87
09/12/2005,09:50:00,34780,34790,34780,34785,42
09/12/2005,09:55:00,34775,34785,34765,34775,79
09/12/2005,10:00:00,34770,34785,34770,34785,49
09/12/2005,10:05:00,34785,34795,34770,34795,73
09/12/2005,10:10:00,34800,34800,34775,34775,35
09/12/2005,10:15:00,34775,34795,34775,34785,31
09/12/2005,10:20:00,34780,34780,34760,34765,79
09/12/2005,10:25:00,34765,34770,34760,34760,120
09/12/2005,10:30:00,34760,34765,34730,34740,130
09/12/2005,10:35:00,34740,34755,34735,34755,54
09/12/2005,10:40:00,34750,34750,34745,34745,535
09/12/2005,10:45:00,34745,34750,34740,34745,34
09/12/2005,10:50:00,34745,34750,34735,34735,111
09/12/2005,10:55:00,34730,34740,34725,34735,65
09/12/2005,11:00:00,34730,34745,34730,34735,18
09/12/2005,11:05:00,34735,34745,34735,34735,25
09/12/2005,11:10:00,34735,34740,34725,34735,213
09/12/2005,11:15:00,34735,34740,34735,34735,16
09/12/2005,11:20:00,34730,34735,34730,34735,13
09/12/2005,11:25:00,34730,34730,34700,34725,157
09/12/2005,11:30:00,34720,34725,34695,34710,150
09/12/2005,11:35:00,34720,34730,34715,34730,90
09/12/2005,11:40:00,34730,34745,34720,34745,144
09/12/2005,11:45:00,34740,34765,34740,34745,125
09/12/2005,11:50:00,34745,34745,34740,34740,23
09/12/2005,11:55:00,34740,34745,34735,34740,61
09/12/2005,12:00:00,34740,34745,34740,34745,43
09/12/2005,12:05:00,34745,34750,34745,34745,6
09/12/2005,12:10:00,34745,34745,34740,34745,11
09/12/2005,12:15:00,34745,34750,34745,34750,3
09/12/2005,12:20:00,34750,34755,34750,34755,21
09/12/2005,12:25:00,34755,34765,34755,34765,32
09/12/2005,12:30:00,34765,34765,34765,34765,6
09/12/2005,12:35:00,34765,34780,34765,34780,87
09/12/2005,12:40:00,34780,34780,34775,34780,43
09/12/2005,12:45:00,34775,34775,34770,34770,137
09/12/2005,12:50:00,34770,34770,34765,34765,6
09/12/2005,12:55:00,34770,34770,34765,34765,2
09/12/2005,13:00:00,34770,34780,34770,34780,16
09/12/2005,13:05:00,34780,34785,34775,34775,28
09/12/2005,13:10:00,34775,34775,34765,34770,20
09/12/2005,13:15:00,34770,34770,34770,34770,1
09/12/2005,13:20:00,34770,34775,34770,34770,4
09/12/2005,13:25:00,34775,34785,34775,34780,239
09/12/2005,13:30:00,34780,34780,34780,34780,2
09/12/2005,13:35:00,34785,34795,34785,34785,18
09/12/2005,13:40:00,34780,34785,34770,34775,272
09/12/2005,13:45:00,34775,34780,34770,34770,307
09/12/2005,13:50:00,34770,34775,34765,34770,13
09/12/2005,13:55:00,34765,34770,34755,34770,35
09/12/2005,14:00:00,34770,34770,34765,34765,9
09/12/2005,14:05:00,34765,34770,34750,34770,35
09/12/2005,14:10:00,34765,34775,34765,34770,14
09/12/2005,14:15:00,34770,34790,34770,34785,37
09/12/2005,14:20:00,34785,34785,34775,34780,21
09/12/2005,14:25:00,34775,34780,34770,34775,7
09/12/2005,14:30:00,34785,34800,34780,34795,54
09/12/2005,14:35:00,34795,34835,34795,34810,230
09/12/2005,14:40:00,34805,34815,34805,34815,49
09/12/2005,14:45:00,34810,34815,34800,34805,35
09/12/2005,14:50:00,34800,34805,34795,34800,33
09/12/2005,14:55:00,34800,34805,34795,34795,155
09/12/2005,15:00:00,34795,34800,34790,34800,24
09/12/2005,15:05:00,34795,34795,34790,34790,7
09/12/2005,15:10:00,34800,34800,34800,34800,2
09/12/2005,15:15:00,34795,34795,34785,34785,12
09/12/2005,15:20:00,34790,34790,34775,34785,20
09/12/2005,15:25:00,34780,34785,34780,34780,8
09/12/2005,15:30:00,34785,34810,34785,34805,79
09/12/2005,15:35:00,34800,34820,34800,34810,150
09/12/2005,15:40:00,34810,34815,34795,34810,73
09/12/2005,15:45:00,34810,34835,34805,34820,181
09/12/2005,15:50:00,34820,34825,34805,34820,92
09/12/2005,15:55:00,34825,34830,34805,34815,72
09/12/2005,16:00:00,34810,34810,34765,34785,326
09/12/2005,16:05:00,34785,34795,34765,34790,184
09/12/2005,16:10:00,34795,34795,34775,34780,70
09/12/2005,16:15:00,34785,34790,34775,34780,153
09/12/2005,16:20:00,34785,34785,34755,34765,165
09/12/2005,16:25:00,34765,34765,34750,34765,310
09/12/2005,16:30:00,34760,34780,34750,34780,209
09/12/2005,16:35:00,34770,34775,34760,34775,50
09/12/2005,16:40:00,34775,34810,34765,34795,166
09/12/2005,16:45:00,34790,34820,34790,34820,106
09/12/2005,16:50:00,34820,34825,34810,34820,80
09/12/2005,16:55:00,34820,34830,34815,34825,55
09/12/2005,17:00:00,34825,34845,34820,34840,111
09/12/2005,17:05:00,34835,34880,34835,34860,201
09/12/2005,17:10:00,34865,34870,34860,34870,83
09/12/2005,17:15:00,34870,34875,34840,34840,105
09/12/2005,17:20:00,34835,34840,34825,34840,489
09/12/2005,17:25:00,34835,34835,34810,34810,51
09/12/2005,17:30:00,34820,34820,34795,34805,167
09/12/2005,17:35:00,34810,34820,34780,34780,150
12/12/2005,09:00:00,34860,34955,34860,34935,493
12/12/2005,09:05:00,34935,34935,34910,34925,357
12/12/2005,09:10:00,34925,34970,34925,34970,206
12/12/2005,09:15:00,34975,35015,34975,34990,479
12/12/2005,09:20:00,34990,35010,34990,34995,169
12/12/2005,09:25:00,34990,35000,34980,34990,155
12/12/2005,09:30:00,34995,35020,34990,35005,137
12/12/2005,09:35:00,35010,35010,34985,34995,117
12/12/2005,09:40:00,34995,34995,34985,34995,49
12/12/2005,09:45:00,35000,35005,34995,35005,53
12/12/2005,09:50:00,35005,35015,34995,35005,107
12/12/2005,09:55:00,35005,35020,35000,35020,206
12/12/2005,10:00:00,35020,35065,35010,35065,366
12/12/2005,10:05:00,35065,35065,35050,35055,172
12/12/2005,10:10:00,35050,35055,35040,35045,187
12/12/2005,10:15:00,35045,35045,35035,35040,65
12/12/2005,10:20:00,35045,35055,35040,35055,890
12/12/2005,10:25:00,35055,35055,35045,35045,107
12/12/2005,10:30:00,35050,35050,35045,35050,638
12/12/2005,10:35:00,35045,35045,35035,35035,72
12/12/2005,10:40:00,35040,35040,35020,35020,586
12/12/2005,10:45:00,35020,35030,35015,35030,192
12/12/2005,10:50:00,35030,35030,35025,35030,33
12/12/2005,10:55:00,35025,35025,35020,35025,29
12/12/2005,11:00:00,35030,35030,35030,35030,67
12/12/2005,11:05:00,35025,35025,35020,35020,67
12/12/2005,11:10:00,35020,35030,35020,35030,38
12/12/2005,11:15:00,35030,35030,35015,35015,66
12/12/2005,11:20:00,35020,35025,35020,35025,17
12/12/2005,11:25:00,35025,35025,35015,35015,60
12/12/2005,11:30:00,35015,35025,35010,35020,728
12/12/2005,11:35:00,35020,35025,35015,35015,71
12/12/2005,11:40:00,35015,35015,35010,35015,9
12/12/2005,11:45:00,35010,35015,35005,35010,120
12/12/2005,11:50:00,35015,35015,35005,35015,72
12/12/2005,11:55:00,35015,35035,35010,35030,47
12/12/2005,12:00:00,35030,35045,35030,35035,69
12/12/2005,12:05:00,35035,35040,35025,35035,63
12/12/2005,12:10:00,35040,35045,35035,35040,32
12/12/2005,12:15:00,35040,35040,35035,35040,31
12/12/2005,12:20:00,35035,35040,35030,35035,51
12/12/2005,12:25:00,35035,35040,35030,35035,56
12/12/2005,12:30:00,35035,35035,35030,35035,683
12/12/2005,12:35:00,35035,35035,35035,35035,82
12/12/2005,12:40:00,35030,35035,35030,35035,154
12/12/2005,12:45:00,35035,35040,35035,35035,181
12/12/2005,12:50:00,35035,35035,35035,35035,103
12/12/2005,12:55:00,35030,35030,35025,35030,12
12/12/2005,13:00:00,35025,35030,35025,35025,6
12/12/2005,13:05:00,35025,35025,35025,35025,2
12/12/2005,13:10:00,35025,35025,35020,35025,25
12/12/2005,13:15:00,35025,35030,35015,35015,29
12/12/2005,13:20:00,35015,35025,35005,35025,24
12/12/2005,13:25:00,35025,35025,35015,35020,45
12/12/2005,13:30:00,35020,35020,35020,35020,2
12/12/2005,13:35:00,35020,35020,35005,35020,48
12/12/2005,13:40:00,35015,35020,35010,35010,9
12/12/2005,13:45:00,35010,35015,35010,35015,74
12/12/2005,13:50:00,35015,35015,34985,34990,122
12/12/2005,13:55:00,34985,34985,34970,34980,87
12/12/2005,14:00:00,34975,34980,34970,34980,35
12/12/2005,14:05:00,34980,34980,34930,34930,235
12/12/2005,14:10:00,34930,34935,34895,34905,318
12/12/2005,14:15:00,34910,34920,34895,34895,166
12/12/2005,14:20:00,34890,34915,34885,34905,146
12/12/2005,14:25:00,34905,34915,34890,34890,117
12/12/2005,14:30:00,34885,34885,34845,34870,328
12/12/2005,14:35:00,34870,34900,34865,34895,96
12/12/2005,14:40:00,34900,34915,34900,34915,362
12/12/2005,14:45:00,34915,34925,34910,34915,93
12/12/2005,14:50:00,34915,34920,34915,34920,51
12/12/2005,14:55:00,34920,34920,34920,34920,21
12/12/2005,15:00:00,34925,34930,34920,34920,147
12/12/2005,15:05:00,34915,34930,34915,34925,143
12/12/2005,15:10:00,34920,34925,34920,34925,93
12/12/2005,15:15:00,34925,34935,34925,34935,163
12/12/2005,15:20:00,34930,34940,34930,34930,48
12/12/2005,15:25:00,34930,34930,34925,34925,107
12/12/2005,15:30:00,34930,34945,34925,34935,64
12/12/2005,15:35:00,34940,34940,34935,34935,243
12/12/2005,15:40:00,34935,34940,34925,34930,298
12/12/2005,15:45:00,34935,34970,34935,34960,251
12/12/2005,15:50:00,34960,34965,34925,34935,201
12/12/2005,15:55:00,34935,34950,34925,34940,97
12/12/2005,16:00:00,34935,34935,34915,34925,145
12/12/2005,16:05:00,34920,34925,34890,34910,323
12/12/2005,16:10:00,34910,34915,34880,34915,303
12/12/2005,16:15:00,34910,34935,34905,34935,201
12/12/2005,16:20:00,34930,34935,34915,34920,51
12/12/2005,16:25:00,34925,34945,34920,34925,115
12/12/2005,16:30:00,34925,34930,34910,34915,112
12/12/2005,16:35:00,34915,34915,34885,34890,132
12/12/2005,16:40:00,34885,34905,34875,34885,175
12/12/2005,16:45:00,34890,34895,34880,34890,108
12/12/2005,16:50:00,34890,34900,34875,34875,142
12/12/2005,16:55:00,34880,34880,34860,34880,179
12/12/2005,17:00:00,34880,34880,34850,34860,196
12/12/2005,17:05:00,34865,34895,34855,34890,349
12/12/2005,17:10:00,34890,34910,34885,34910,1021
12/12/2005,17:15:00,34910,34915,34885,34915,192
12/12/2005,17:20:00,34915,34915,34895,34905,424
12/12/2005,17:25:00,34905,34925,34895,34895,227
12/12/2005,17:30:00,34900,34925,34895,34915,206
12/12/2005,17:35:00,34920,34950,34915,34930,283
13/12/2005,09:00:00,34910,34950,34905,34925,438
13/12/2005,09:05:00,34930,34945,34920,34945,76
13/12/2005,09:10:00,34940,34945,34900,34900,192
13/12/2005,09:15:00,34900,34935,34900,34925,296
13/12/2005,09:20:00,34925,34940,34920,34925,189
13/12/2005,09:25:00,34930,34945,34930,34930,303
13/12/2005,09:30:00,34935,34950,34935,34940,175
13/12/2005,09:35:00,34935,34945,34930,34945,58
13/12/2005,09:40:00,34940,34950,34935,34935,75
13/12/2005,09:45:00,34935,34940,34905,34915,156
13/12/2005,09:50:00,34910,34935,34910,34915,259
13/12/2005,09:55:00,34915,34925,34910,34920,52
13/12/2005,10:00:00,34920,34920,34885,34890,187
13/12/2005,10:05:00,34890,34900,34880,34900,325
13/12/2005,10:10:00,34895,34895,34885,34890,57
13/12/2005,10:15:00,34885,34890,34865,34870,100
13/12/2005,10:20:00,34865,34870,34845,34870,255
13/12/2005,10:25:00,34870,34895,34860,34895,2531
13/12/2005,10:30:00,34895,34895,34885,34890,75
13/12/2005,10:35:00,34885,34890,34870,34875,170
13/12/2005,10:40:00,34880,34905,34875,34905,83
13/12/2005,10:45:00,34905,34910,34890,34895,49
13/12/2005,10:50:00,34890,34895,34885,34885,26
13/12/2005,10:55:00,34880,34900,34880,34895,79
13/12/2005,11:00:00,34895,34915,34895,34900,228
13/12/2005,11:05:00,34900,34905,34890,34890,67
13/12/2005,11:10:00,34895,34900,34890,34900,64
13/12/2005,11:15:00,34895,34900,34885,34895,774
13/12/2005,11:20:00,34890,34905,34880,34890,58
13/12/2005,11:25:00,34890,34900,34890,34900,679
13/12/2005,11:30:00,34890,34895,34890,34895,41
13/12/2005,11:35:00,34900,34900,34890,34890,343
13/12/2005,11:40:00,34890,34890,34875,34880,49
13/12/2005,11:45:00,34880,34890,34880,34885,167
13/12/2005,11:50:00,34885,34905,34885,34900,56
13/12/2005,11:55:00,34900,34900,34890,34900,18
13/12/2005,12:00:00,34895,34895,34895,34895,6
13/12/2005,12:05:00,34890,34900,34890,34900,157
13/12/2005,12:10:00,34900,34900,34900,34900,13
13/12/2005,12:15:00,34900,34900,34900,34900,2
13/12/2005,12:20:00,34900,34910,34895,34895,232
13/12/2005,12:25:00,34905,34915,34905,34915,46
13/12/2005,12:30:00,34910,34910,34910,34910,31
13/12/2005,12:35:00,34910,34915,34905,34905,312
13/12/2005,12:40:00,34905,34910,34905,34910,8
13/12/2005,12:45:00,34905,34915,34905,34910,11
13/12/2005,12:50:00,34910,34910,34910,34910,1
13/12/2005,12:55:00,34910,34910,34910,34910,70
13/12/2005,13:00:00,34910,34920,34910,34920,24
13/12/2005,13:05:00,34925,34950,34925,34945,101
13/12/2005,13:10:00,34945,34955,34945,34950,50
13/12/2005,13:15:00,34950,34950,34945,34950,46
13/12/2005,13:20:00,34955,34960,34945,34950,34
13/12/2005,13:25:00,34945,34950,34945,34950,47
13/12/2005,13:30:00,34955,34960,34940,34955,71
13/12/2005,13:35:00,34960,34990,34960,34990,146
13/12/2005,13:40:00,34990,35000,34975,34975,269
13/12/2005,13:45:00,34980,34985,34980,34985,39
13/12/2005,13:50:00,34985,34985,34975,34980,20
13/12/2005,13:55:00,34980,34985,34980,34985,17
13/12/2005,14:00:00,34985,34985,34980,34985,17
13/12/2005,14:05:00,34980,34980,34970,34975,21
13/12/2005,14:10:00,34975,34975,34965,34965,48
13/12/2005,14:15:00,34965,34965,34955,34960,55
13/12/2005,14:20:00,34960,34965,34960,34965,65
13/12/2005,14:25:00,34965,34965,34960,34965,29
13/12/2005,14:30:00,34960,34960,34930,34935,220
13/12/2005,14:35:00,34935,34965,34930,34955,470
13/12/2005,14:40:00,34955,34960,34950,34955,189
13/12/2005,14:45:00,34960,34960,34940,34940,200
13/12/2005,14:50:00,34940,34940,34905,34910,171
13/12/2005,14:55:00,34910,34915,34890,34910,237
13/12/2005,15:00:00,34910,34935,34910,34930,648
13/12/2005,15:05:00,34925,34960,34920,34955,704
13/12/2005,15:10:00,34955,34965,34950,34950,43
13/12/2005,15:15:00,34950,34950,34930,34935,252
13/12/2005,15:20:00,34935,34945,34935,34945,210
13/12/2005,15:25:00,34940,34945,34935,34940,438
13/12/2005,15:30:00,34940,34940,34920,34930,224
13/12/2005,15:35:00,34935,34945,34920,34925,155
13/12/2005,15:40:00,34920,34940,34920,34930,116
13/12/2005,15:45:00,34930,34960,34930,34950,1650
13/12/2005,15:50:00,34950,34950,34920,34935,1225
13/12/2005,15:55:00,34930,34940,34915,34940,87
13/12/2005,16:00:00,34935,34960,34930,34945,303
13/12/2005,16:05:00,34945,34955,34935,34935,189
13/12/2005,16:10:00,34935,34950,34915,34940,682
13/12/2005,16:15:00,34945,34970,34945,34965,178
13/12/2005,16:20:00,34965,34965,34950,34955,72
13/12/2005,16:25:00,34960,34965,34950,34965,59
13/12/2005,16:30:00,34965,34980,34955,34960,164
13/12/2005,16:35:00,34955,34985,34955,34980,140
13/12/2005,16:40:00,34980,34980,34960,34965,231
13/12/2005,16:45:00,34965,34975,34960,34970,85
13/12/2005,16:50:00,34970,34980,34965,34980,744
13/12/2005,16:55:00,34975,34985,34970,34985,164
13/12/2005,17:00:00,34985,35000,34975,34985,148
13/12/2005,17:05:00,34985,34995,34980,34990,113
13/12/2005,17:10:00,34995,35000,34980,34980,154
13/12/2005,17:15:00,34980,34990,34980,34985,42
13/12/2005,17:20:00,34980,34990,34980,34985,110
13/12/2005,17:25:00,34985,34995,34980,34990,221
13/12/2005,17:30:00,34990,34990,34985,34985,80
13/12/2005,17:35:00,34985,34995,34980,34990,291
14/12/2005,09:00:00,35000,35055,34955,34970,803
14/12/2005,09:05:00,34975,34995,34970,34970,1077
14/12/2005,09:10:00,34970,34990,34965,34980,444
14/12/2005,09:15:00,34975,34975,34915,34945,820
14/12/2005,09:20:00,34945,34945,34920,34940,223
14/12/2005,09:25:00,34940,34975,34940,34955,531
14/12/2005,09:30:00,34950,34955,34940,34945,758
14/12/2005,09:35:00,34945,34960,34945,34960,391
14/12/2005,09:40:00,34955,34960,34935,34940,191
14/12/2005,09:45:00,34935,34935,34900,34910,290
14/12/2005,09:50:00,34915,34925,34900,34920,329
14/12/2005,09:55:00,34920,34930,34910,34910,862
14/12/2005,10:00:00,34910,34940,34895,34940,287
14/12/2005,10:05:00,34935,34945,34930,34945,96
14/12/2005,10:10:00,34945,34950,34940,34940,890
14/12/2005,10:15:00,34935,34945,34935,34935,548
14/12/2005,10:20:00,34940,34960,34920,34955,472
14/12/2005,10:25:00,34955,34965,34955,34955,40
14/12/2005,10:30:00,34960,34970,34950,34955,191
14/12/2005,10:35:00,34960,34970,34955,34970,63
14/12/2005,10:40:00,34965,34970,34950,34955,375
14/12/2005,10:45:00,34950,34970,34950,34950,94
14/12/2005,10:50:00,34950,34950,34940,34945,28
14/12/2005,10:55:00,34950,34950,34945,34945,7
14/12/2005,11:00:00,34945,34945,34935,34935,180
14/12/2005,11:05:00,34940,34940,34920,34925,168
14/12/2005,11:10:00,34930,34940,34925,34940,436
14/12/2005,11:15:00,34940,34975,34940,34970,83
14/12/2005,11:20:00,34970,34980,34970,34970,67
14/12/2005,11:25:00,34970,34970,34965,34965,54
14/12/2005,11:30:00,34970,34975,34965,34965,409
14/12/2005,11:35:00,34970,34985,34970,34985,237
14/12/2005,11:40:00,34985,34990,34975,34980,112
14/12/2005,11:45:00,34985,35000,34985,34990,268
14/12/2005,11:50:00,34990,34990,34980,34985,156
14/12/2005,11:55:00,34985,34990,34980,34990,178
14/12/2005,12:00:00,34990,34990,34980,34985,105
14/12/2005,12:05:00,34985,34990,34980,34985,174
14/12/2005,12:10:00,34980,34985,34970,34980,148
14/12/2005,12:15:00,34980,34985,34980,34980,408
14/12/2005,12:20:00,34985,34990,34980,34980,12
14/12/2005,12:25:00,34980,34990,34980,34985,127
14/12/2005,12:30:00,34990,34990,34985,34990,408
14/12/2005,12:35:00,34990,34990,34970,34985,75
14/12/2005,12:40:00,34975,34985,34970,34975,311
14/12/2005,12:45:00,34975,34985,34970,34980,461
14/12/2005,12:50:00,34980,34985,34980,34985,8
14/12/2005,12:55:00,34980,34985,34970,34980,688
14/12/2005,13:00:00,34980,34980,34970,34975,52
14/12/2005,13:05:00,34980,34985,34980,34980,96
14/12/2005,13:10:00,34980,34980,34975,34975,142
14/12/2005,13:15:00,34975,34980,34975,34975,9
14/12/2005,13:20:00,34980,34980,34975,34975,73
14/12/2005,13:25:00,34980,34980,34965,34970,21
14/12/2005,13:30:00,34965,34975,34965,34970,6
14/12/2005,13:35:00,34970,34975,34965,34965,60
14/12/2005,13:40:00,34965,34970,34960,34970,332
14/12/2005,13:45:00,34970,34970,34960,34960,22
14/12/2005,13:50:00,34960,34960,34955,34955,26
14/12/2005,13:55:00,34955,34970,34955,34965,15
14/12/2005,14:00:00,34965,34970,34960,34965,90
14/12/2005,14:05:00,34965,34975,34955,34960,156
14/12/2005,14:10:00,34965,34970,34965,34965,74
14/12/2005,14:15:00,34970,34970,34965,34970,42
14/12/2005,14:20:00,34970,34980,34970,34975,46
14/12/2005,14:25:00,34975,34990,34975,34985,78
14/12/2005,14:30:00,34975,34975,34940,34975,134
14/12/2005,14:35:00,34975,34975,34950,34965,271
14/12/2005,14:40:00,34965,34975,34955,34960,43
14/12/2005,14:45:00,34955,34955,34945,34950,170
14/12/2005,14:50:00,34950,34960,34950,34955,63
14/12/2005,14:55:00,34950,34950,34950,34950,5
14/12/2005,15:00:00,34955,34975,34955,34965,56
14/12/2005,15:05:00,34970,34975,34965,34970,22
14/12/2005,15:10:00,34965,34975,34965,34970,45
14/12/2005,15:15:00,34965,34965,34960,34965,81
14/12/2005,15:20:00,34960,34965,34950,34950,27
14/12/2005,15:25:00,34960,34960,34960,34960,7
14/12/2005,15:30:00,34960,34975,34960,34960,99
14/12/2005,15:35:00,34960,34990,34960,34985,706
14/12/2005,15:40:00,34990,34995,34990,34990,288
14/12/2005,15:45:00,34995,35000,34980,34980,267
14/12/2005,15:50:00,34980,34990,34965,34970,541
14/12/2005,15:55:00,34970,35000,34970,34995,461
14/12/2005,16:00:00,34995,35000,34980,34995,248
14/12/2005,16:05:00,34990,34990,34970,34975,364
14/12/2005,16:10:00,34980,35000,34980,34990,634
14/12/2005,16:15:00,34985,35000,34985,34995,172
14/12/2005,16:20:00,34995,35010,34990,35000,265
14/12/2005,16:25:00,35000,35005,34995,34995,209
14/12/2005,16:30:00,35000,35010,34975,35010,248
14/12/2005,16:35:00,35015,35025,35000,35005,547
14/12/2005,16:40:00,35000,35025,35000,35025,348
14/12/2005,16:45:00,35025,35025,35005,35015,86
14/12/2005,16:50:00,35015,35035,35010,35030,289
14/12/2005,16:55:00,35025,35035,35020,35020,240
14/12/2005,17:00:00,35015,35025,35010,35015,204
14/12/2005,17:05:00,35015,35015,34990,35000,552
14/12/2005,17:10:00,35000,35015,34990,35010,295
14/12/2005,17:15:00,35015,35015,35000,35005,69
14/12/2005,17:20:00,35000,35005,34990,34990,65
14/12/2005,17:25:00,34995,35005,34990,34995,152
14/12/2005,17:30:00,34995,35010,34995,35010,225
14/12/2005,17:35:00,35010,35010,34980,34980,343
15/12/2005,09:00:00,35045,35045,35005,35020,350
15/12/2005,09:05:00,35025,35050,35020,35050,251
15/12/2005,09:10:00,35050,35050,35035,35045,141
15/12/2005,09:15:00,35045,35045,35020,35035,202
15/12/2005,09:20:00,35035,35060,35035,35040,233
15/12/2005,09:25:00,35040,35050,35040,35045,213
15/12/2005,09:30:00,35045,35085,35040,35075,889
15/12/2005,09:35:00,35080,35090,35075,35085,621
15/12/2005,09:40:00,35085,35095,35055,35080,613
15/12/2005,09:45:00,35080,35090,35075,35085,252
15/12/2005,09:50:00,35085,35095,35070,35070,165
15/12/2005,09:55:00,35075,35080,35065,35075,414
15/12/2005,10:00:00,35075,35075,35030,35040,412
15/12/2005,10:05:00,35040,35050,35025,35040,541
15/12/2005,10:10:00,35045,35050,35035,35035,271
15/12/2005,10:15:00,35035,35045,35035,35040,309
15/12/2005,10:20:00,35035,35040,35035,35040,41
15/12/2005,10:25:00,35040,35045,35040,35040,71
15/12/2005,10:30:00,35040,35040,35025,35030,164
15/12/2005,10:35:00,35035,35035,34985,35010,313
15/12/2005,10:40:00,35000,35030,35000,35025,121
15/12/2005,10:45:00,35025,35025,35015,35015,36
15/12/2005,10:50:00,35015,35015,35000,35005,93
15/12/2005,10:55:00,35005,35010,35000,35005,56
15/12/2005,11:00:00,35010,35020,35010,35015,77
15/12/2005,11:05:00,35015,35025,35005,35005,120
15/12/2005,11:10:00,35010,35015,35005,35015,75
15/12/2005,11:15:00,35010,35015,35005,35005,62
15/12/2005,11:20:00,35010,35010,35000,35005,67
15/12/2005,11:25:00,35005,35005,34990,35000,255
15/12/2005,11:30:00,34995,34995,34990,34990,104
15/12/2005,11:35:00,34995,35005,34990,34990,90
15/12/2005,11:40:00,34995,34995,34985,34990,54
15/12/2005,11:45:00,34990,35000,34990,35000,73
15/12/2005,11:50:00,35000,35005,35000,35005,153
15/12/2005,11:55:00,35000,35000,34995,35000,141
15/12/2005,12:00:00,34995,35000,34995,35000,7
15/12/2005,12:05:00,35000,35000,35000,35000,8
15/12/2005,12:10:00,34995,35000,34995,35000,162
15/12/2005,12:15:00,35000,35000,34990,34995,28
15/12/2005,12:20:00,34995,34995,34995,34995,8
15/12/2005,12:25:00,35000,35000,35000,35000,4
15/12/2005,12:30:00,35000,35000,34995,35000,241
15/12/2005,12:35:00,35000,35000,35000,35000,12
15/12/2005,12:40:00,35000,35005,35000,35000,13
15/12/2005,12:45:00,34995,35000,34990,34990,14
15/12/2005,12:50:00,34995,35000,34995,34995,20
15/12/2005,12:55:00,34995,35000,34995,35000,33
15/12/2005,13:00:00,34995,34995,34975,34985,142
15/12/2005,13:05:00,34985,34990,34985,34985,50
15/12/2005,13:10:00,34985,34985,34980,34985,12
15/12/2005,13:15:00,34980,34985,34970,34980,88
15/12/2005,13:20:00,34975,34975,34955,34960,103
15/12/2005,13:25:00,34960,34960,34935,34935,119
15/12/2005,13:30:00,34935,34940,34925,34930,89
15/12/2005,13:35:00,34925,34950,34925,34945,152
15/12/2005,13:40:00,34945,34945,34940,34945,21
15/12/2005,13:45:00,34945,34945,34935,34935,60
15/12/2005,13:50:00,34935,34935,34935,34935,23
15/12/2005,13:55:00,34940,34950,34940,34945,31
15/12/2005,14:00:00,34950,34950,34940,34950,67
15/12/2005,14:05:00,34955,34975,34950,34970,302
15/12/2005,14:10:00,34970,34975,34965,34975,44
15/12/2005,14:15:00,34975,34975,34970,34975,46
15/12/2005,14:20:00,34980,34995,34980,34990,103
15/12/2005,14:25:00,34990,35005,34990,34990,68
15/12/2005,14:30:00,34995,35025,34970,34975,201
15/12/2005,14:35:00,34975,34980,34970,34970,33
15/12/2005,14:40:00,34970,34995,34970,34990,53
15/12/2005,14:45:00,34990,34990,34970,34975,143
15/12/2005,14:50:00,34975,34985,34975,34980,141
15/12/2005,14:55:00,34980,34980,34965,34965,309
15/12/2005,15:00:00,34970,34990,34970,34985,254
15/12/2005,15:05:00,34990,35000,34985,35000,49
15/12/2005,15:10:00,35000,35005,34995,35000,35
15/12/2005,15:15:00,35005,35010,35000,35010,61
15/12/2005,15:20:00,35010,35015,35000,35010,98
15/12/2005,15:25:00,35010,35025,35000,35000,255
15/12/2005,15:30:00,35005,35005,34995,35005,249
15/12/2005,15:35:00,35005,35020,35000,35020,123
15/12/2005,15:40:00,35020,35040,35020,35030,473
15/12/2005,15:45:00,35035,35045,35020,35030,196
15/12/2005,15:50:00,35035,35040,35030,35035,115
15/12/2005,15:55:00,35035,35040,35020,35020,85
15/12/2005,16:00:00,35020,35040,34995,34995,594
15/12/2005,16:05:00,34995,34995,34970,34990,181
15/12/2005,16:10:00,34985,34985,34965,34975,200
15/12/2005,16:15:00,34975,34980,34965,34975,182
15/12/2005,16:20:00,34980,35000,34975,34995,492
15/12/2005,16:25:00,35000,35000,34985,34990,101
15/12/2005,16:30:00,34995,35005,34980,35005,170
15/12/2005,16:35:00,35000,35000,34990,34995,58
15/12/2005,16:40:00,34995,35005,34990,35000,157
15/12/2005,16:45:00,35000,35000,34985,34985,46
15/12/2005,16:50:00,34985,35000,34980,34985,333
15/12/2005,16:55:00,34985,34990,34975,34975,141
15/12/2005,17:00:00,34975,34985,34965,34975,252
15/12/2005,17:05:00,34970,34980,34955,34975,638
15/12/2005,17:10:00,34975,34985,34970,34980,226
15/12/2005,17:15:00,34980,35000,34955,34995,547
15/12/2005,17:20:00,34995,35005,34990,35005,139
15/12/2005,17:25:00,35005,35030,34995,34995,305
15/12/2005,17:30:00,35005,35025,34995,35020,242
15/12/2005,17:35:00,35020,35030,35015,35030,242